3382東証P貸借
業種 小売業
セブン＆アイ・ホールディングス 株価時系列データ
PTS
2,541.1
円
(10:06)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,703.0 (24/11/20) | 1,600.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,703.0 (24/11/20) | 1,600.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,570.0 | 2,626.5 | 2,535.5 | 2,542.5 | -14.0 | -0.6 | 21,600,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,965.6 | 2,004.9 | 1,945.6 | 1,951.6 | -14.0 | -0.7 | 28,324,783 |
| 9/22 | 2,004.3 | 2,057.3 | 1,964.3 | 1,965.6 | -50.3 | -2.5 | 28,119,281 |
| 9/15 | 2,011.9 | 2,081.3 | 1,980.3 | 2,015.9 | +17.0 | +0.9 | 37,446,374 |
| 9/8 | 2,001.6 | 2,012.3 | 1,969.3 | 1,998.9 | +1.3 | +0.1 | 30,329,703 |
| 9/1 | 2,006.3 | 2,016.3 | 1,966.6 | 1,997.6 | -5.0 | -0.3 | 30,894,008 |
| 8/25 | 1,979.6 | 2,037.3 | 1,972.3 | 2,002.6 | +34.3 | +1.7 | 21,184,712 |
| 8/18 | 2,036.9 | 2,063.6 | 1,959.3 | 1,968.3 | -48.3 | -2.4 | 21,851,618 |
| 8/10 | 1,923.3 | 2,027.3 | 1,921.6 | 2,016.6 | +74.0 | +3.8 | 26,838,868 |
| 8/4 | 1,966.6 | 1,981.3 | 1,918.3 | 1,942.6 | -3.0 | -0.2 | 37,714,577 |
| 7/28 | 1,971.9 | 1,979.6 | 1,928.3 | 1,945.6 | -8.3 | -0.4 | 30,083,700 |
| 7/21 | 1,969.9 | 1,987.9 | 1,941.3 | 1,953.9 | +4.0 | +0.2 | 38,028,080 |
| 7/14 | 2,009.9 | 2,079.6 | 1,923.3 | 1,949.9 | -57.7 | -2.9 | 63,263,732 |
| 7/7 | 2,074.9 | 2,088.9 | 2,002.6 | 2,007.6 | -60.7 | -2.9 | 25,717,457 |
| 6/30 | 2,022.6 | 2,132.6 | 2,013.6 | 2,068.3 | +46.7 | +2.3 | 42,481,924 |
| 6/23 | 2,039.9 | 2,065.6 | 1,992.3 | 2,021.6 | -5.0 | -0.3 | 55,915,158 |
| 6/16 | 2,046.6 | 2,099.6 | 2,009.9 | 2,026.6 | -16.0 | -0.8 | 38,767,587 |
| 6/9 | 2,020.3 | 2,093.3 | 1,991.6 | 2,042.6 | +44.3 | +2.2 | 53,073,530 |
| 6/2 | 2,085.6 | 2,090.3 | 1,948.3 | 1,998.3 | -58.3 | -2.8 | 44,685,146 |
| 5/26 | 2,115.3 | 2,188.3 | 2,056.6 | 2,056.6 | -71.7 | -3.4 | 38,364,683 |
| 5/19 | 2,111.3 | 2,159.6 | 2,100.9 | 2,128.3 | +26.0 | +1.2 | 26,333,063 |
| 5/12 | 2,070.6 | 2,111.6 | 2,064.3 | 2,102.3 | +27.4 | +1.3 | 25,062,550 |
| 5/2 | 2,050.6 | 2,102.3 | 2,049.9 | 2,074.9 | +26.6 | +1.3 | 11,006,510 |
| 4/28 | 1,996.6 | 2,048.3 | 1,976.3 | 2,048.3 | +56.0 | +2.8 | 28,089,880 |
| 4/21 | 1,949.9 | 2,019.9 | 1,943.3 | 1,992.3 | +33.7 | +1.7 | 28,656,586 |
| 4/14 | 1,893.3 | 1,973.9 | 1,888.9 | 1,958.6 | +80.0 | +4.3 | 37,862,478 |
| 4/7 | 1,999.9 | 2,011.6 | 1,809.9 | 1,878.6 | -113.0 | -5.7 | 46,395,163 |
| 3/31 | 1,939.9 | 2,001.6 | 1,933.9 | 1,991.6 | +52.7 | +2.7 | 36,503,464 |
| 3/24 | 1,974.3 | 1,974.3 | 1,890.9 | 1,938.9 | -33.0 | -1.7 | 26,729,067 |
| 3/17 | 2,066.9 | 2,074.3 | 1,927.6 | 1,971.9 | -94.7 | -4.6 | 38,699,486 |
| 3/10 | 2,072.9 | 2,206.3 | 2,064.6 | 2,066.6 | +7.3 | +0.4 | 40,846,608 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
